{"ticker": "RMIX", "overview": {"cik": "2094433", "ticker": "RMIX", "name": "Suncrete, Inc.", "industry": "Concrete Products, Except Block & Brick", "country": "United States", "sic": "3272", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429202", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-429200", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115658", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-115657", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000132", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001193125-26-352610", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003788", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352341", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351104", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350558", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000100", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-07", "title": "Form 424B3", "accession": "0001193125-26-297566", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297543", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-24", "title": "TXS-8", "accession": "0001193125-26-281282", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-12", "title": "Form 424B3", "accession": "0001193125-26-269671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269597", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239497", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-26", "title": "Form CERT", "accession": "0000876796-26-000013", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-26", "title": "Form 8-A12B", "accession": "0001193125-26-237910", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-21", "title": "Form 424B3", "accession": "0001193125-26-234586", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-21", "title": "Form 8-K/A", "accession": "0001193125-26-234494", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "Form 424B3", "accession": "0001193125-26-231869", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "Form 424B3", "accession": "0001193125-26-231855", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001193125-26-231820", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001193125-26-231761", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RMIX", "has_prices": true, "as_of": "2026-09-22", "last": 13.42, "prev_close": 13.48, "change": -0.0600000000000005, "change_pct": -0.004451038575667692, "session_volume": 327553.0, "vwap_5": 13.377543087431427, "vwap_20": 15.13946726905698, "vwap_60": 17.421885590790414, "vwap_250": 15.848221703896533, "high_52w": 24.84, "low_52w": 10.51, "avg_volume_20": 424984.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-429200", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "SunTx Capital Management Corp.", "who_key": "SunTx Capital Management Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SunTx Capital Management Corp. moves to a 19% activist stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1739424/0001193125-26-429200-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}, {"id": "0001193125-26-429202", "src": "INSIDERS", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Ned N. Fleming III", "who_key": "Fleming Ned N III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Director files routine paperwork on RMIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127365/000119312526429202/0001193125-26-429202-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0001104659-26-115658", "src": "INSIDERS", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Director files routine paperwork on RMIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2094433/000110465926115658/0001104659-26-115658-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36888}, {"id": "13DG-0001172661-26-003788", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.9% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003788-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001193125-26-351104", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Harraden Circle Investments, LLC moves to a 3.8% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-351104-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000814133-26-000100", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Suncrete, Inc.", "who_key": "Suncrete, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Suncrete, Inc. takes a 5.2% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2094433/0000814133-26-000100-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001387", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "FMR LLC takes a 15% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001387-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0001193125-26-161983", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Harraden Circle Investments, LLC crosses 5% of RMIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-161983-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "13DG-0001104659-26-043945", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Randall W. Edgar", "who_key": "Edgar Randall W.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Edgar Randall W. takes an activist stake in RMIX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2121178/0001104659-26-043945-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001104659-26-043951", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Haymaker Sponsor IV LLC", "who_key": "Haymaker Sponsor IV LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Haymaker Sponsor IV LLC takes an activist stake in RMIX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1986992/0001104659-26-043951-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001104659-26-043891", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "SunTx Capital Management Corp.", "who_key": "SunTx Capital Management Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SunTx Capital Management Corp. takes an activist stake in RMIX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1739424/0001104659-26-043891-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-429200", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "SunTx Capital Management Corp.", "who_key": "SunTx Capital Management Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SunTx Capital Management Corp. moves to a 19% activist stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1739424/0001193125-26-429200-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}, {"id": "13DG-0001172661-26-003788", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.9% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003788-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001193125-26-351104", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Harraden Circle Investments, LLC moves to a 3.8% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-351104-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000814133-26-000100", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Suncrete, Inc.", "who_key": "Suncrete, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Suncrete, Inc. takes a 5.2% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2094433/0000814133-26-000100-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001387", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "FMR LLC takes a 15% passive stake in RMIX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001387-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0001193125-26-161983", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Harraden Circle Investments, LLC crosses 5% of RMIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-161983-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "13DG-0001104659-26-043945", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Randall W. Edgar", "who_key": "Edgar Randall W.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Edgar Randall W. takes an activist stake in RMIX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2121178/0001104659-26-043945-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001104659-26-043951", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "Haymaker Sponsor IV LLC", "who_key": "Haymaker Sponsor IV LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Haymaker Sponsor IV LLC takes an activist stake in RMIX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1986992/0001104659-26-043951-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001104659-26-043891", "src": "13DG", "ticker": "RMIX", "cik": "2094433", "company": "Suncrete, Inc.", "company_raw": "Suncrete, Inc.", "who": "SunTx Capital Management Corp.", "who_key": "SunTx Capital Management Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SunTx Capital Management Corp. takes an activist stake in RMIX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1739424/0001104659-26-043891-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Suncrete, Inc. - Class A Common Stock", "new_value": "Suncrete, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002094433", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002094433", "applied": 1, "detected_at": "2026-10-27T10:10:46.436178"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429202", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-429200", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115658", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-115657", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000132", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001193125-26-352610", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003788", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352341", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351104", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350558", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000100", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-07", "title": "Form 424B3", "accession": "0001193125-26-297566", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297543", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-24", "title": "TXS-8", "accession": "0001193125-26-281282", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-12", "title": "Form 424B3", "accession": "0001193125-26-269671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269597", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239497", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-26", "title": "Form CERT", "accession": "0000876796-26-000013", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-26", "title": "Form 8-A12B", "accession": "0001193125-26-237910", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-21", "title": "Form 424B3", "accession": "0001193125-26-234586", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-21", "title": "Form 8-K/A", "accession": "0001193125-26-234494", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "Form 424B3", "accession": "0001193125-26-231869", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "Form 424B3", "accession": "0001193125-26-231855", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001193125-26-231820", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001193125-26-231761", "price_sensitive": false}], "performance": {"ticker": "RMIX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-15", "close": 10.17, "volume": 456425.0}, {"date": "2023-09-18", "close": 10.17, "volume": 244127.0}, {"date": "2023-09-19", "close": 10.18, "volume": 886736.0}, {"date": "2023-09-20", "close": 10.18, "volume": 22138.0}, {"date": "2023-09-21", "close": 10.175, "volume": 175784.0}, {"date": "2023-09-22", "close": 10.17, "volume": 66888.0}, {"date": "2023-09-25", "close": 10.16, "volume": 125068.0}, {"date": "2023-09-26", "close": 10.17, "volume": 36035.0}, {"date": "2023-09-27", "close": 10.17, "volume": null}, {"date": "2023-09-28", "close": 10.17, "volume": 9704.0}, {"date": "2023-09-29", "close": 10.17, "volume": 11103.0}, {"date": "2023-10-02", "close": 10.16, "volume": 10187.0}, {"date": "2023-10-03", "close": 10.1701, "volume": 3846.0}, {"date": "2023-10-04", "close": 10.18, "volume": 334809.0}, {"date": "2023-10-05", "close": 10.18, "volume": null}, {"date": "2023-10-06", "close": 10.185, "volume": 5651.0}, {"date": "2023-10-09", "close": 10.18, "volume": 2084.0}, {"date": "2023-10-10", "close": 10.19, "volume": 761698.0}, {"date": "2023-10-11", "close": 10.19, "volume": 158115.0}, {"date": "2023-10-12", "close": 10.195, "volume": 27766.0}, {"date": "2023-10-13", "close": 10.2, "volume": 665.0}, {"date": "2023-10-16", "close": 10.19, "volume": 1213.0}, {"date": "2023-10-17", "close": 10.21, "volume": 362775.0}, {"date": "2023-10-18", "close": 10.21, "volume": 66721.0}, {"date": "2023-10-19", "close": 10.19, "volume": 201766.0}, {"date": "2023-10-20", "close": 10.34, "volume": 59097.0}, {"date": "2023-10-23", "close": 10.19, "volume": 76784.0}, {"date": "2023-10-24", "close": 10.19, "volume": 8133.0}, {"date": "2023-10-25", "close": 10.19, "volume": 25832.0}, {"date": "2023-10-26", "close": 10.19, "volume": 13337.0}, {"date": "2023-10-27", "close": 10.19, "volume": 32915.0}, {"date": "2023-10-30", "close": 10.19, "volume": 150641.0}, {"date": "2023-10-31", "close": 10.2, "volume": 202503.0}, {"date": "2023-11-01", "close": 10.21, "volume": 325866.0}, {"date": "2023-11-02", "close": 10.21, "volume": 10045.0}, {"date": "2023-11-03", "close": 10.23, "volume": 18428.0}, {"date": "2023-11-06", "close": 10.24, "volume": 1266.0}, {"date": "2023-11-07", "close": 10.23, "volume": 1080.0}, {"date": "2023-11-08", "close": 10.24, "volume": 21865.0}, {"date": "2023-11-09", "close": 10.24, "volume": 1990.0}, {"date": "2023-11-10", "close": 10.24, "volume": null}, {"date": "2023-11-13", "close": 10.2464, "volume": 820.0}, {"date": "2023-11-14", "close": 10.26, "volume": 11465.0}, {"date": "2023-11-15", "close": 10.25, "volume": 15251.0}, {"date": "2023-11-16", "close": 10.25, "volume": 10853.0}, {"date": "2023-11-17", "close": 10.25, "volume": 44199.0}, {"date": "2023-11-20", "close": 10.25, "volume": null}, {"date": "2023-11-21", "close": 10.25, "volume": 165014.0}, {"date": "2023-11-22", "close": 10.25, "volume": 18771.0}, {"date": "2023-11-24", "close": 10.25, "volume": null}, {"date": "2023-11-27", "close": 10.26, "volume": 26839.0}, {"date": "2023-11-28", "close": 10.265, "volume": 1155.0}, {"date": "2023-11-29", "close": 10.27, "volume": 26308.0}, {"date": "2023-11-30", "close": 10.28, "volume": 35707.0}, {"date": "2023-12-01", "close": 10.27, "volume": 81843.0}, {"date": "2023-12-04", "close": 10.265, "volume": 414389.0}, {"date": "2023-12-05", "close": 10.27, "volume": 6658.0}, {"date": "2023-12-06", "close": 10.27, "volume": 32466.0}, {"date": "2023-12-07", "close": 10.27, "volume": 4625.0}, {"date": "2023-12-08", "close": 10.28, "volume": 4340.0}, {"date": "2023-12-11", "close": 10.27, "volume": 152857.0}, {"date": "2023-12-12", "close": 10.28, "volume": 628.0}, {"date": "2023-12-13", "close": 10.28, "volume": 14001.0}, {"date": "2023-12-14", "close": 10.27, "volume": 75558.0}, {"date": "2023-12-15", "close": 10.27, "volume": 105620.0}, {"date": "2023-12-18", "close": 10.2701, "volume": 2513.0}, {"date": "2023-12-19", "close": 10.26, "volume": 1410.0}, {"date": "2023-12-20", "close": 10.26, "volume": 176.0}, {"date": "2023-12-21", "close": 10.26, "volume": null}, {"date": "2023-12-22", "close": 10.26, "volume": null}, {"date": "2023-12-26", "close": 10.27, "volume": 814.0}, {"date": "2023-12-27", "close": 10.27, "volume": 19760.0}, {"date": "2023-12-28", "close": 10.27, "volume": 286.0}, {"date": "2023-12-29", "close": 10.27, "volume": null}, {"date": "2024-01-02", "close": 10.29, "volume": 77390.0}, {"date": "2024-01-03", "close": 10.3, "volume": 11599.0}, {"date": "2024-01-04", "close": 10.3, "volume": 23470.0}, {"date": "2024-01-05", "close": 10.3, "volume": null}, {"date": "2024-01-08", "close": 10.3, "volume": null}, {"date": "2024-01-09", "close": 10.3, "volume": 100684.0}, {"date": "2024-01-10", "close": 10.31, "volume": 15889.0}, {"date": "2024-01-11", "close": 10.3, "volume": 10178.0}, {"date": "2024-01-12", "close": 10.3, "volume": null}, {"date": "2024-01-16", "close": 10.3, "volume": 1202.0}, {"date": "2024-01-17", "close": 10.3, "volume": 148930.0}, {"date": "2024-01-18", "close": 10.31, "volume": 20000.0}, {"date": "2024-01-19", "close": 10.35, "volume": 3283.0}, {"date": "2024-01-22", "close": 10.31, "volume": 38246.0}, {"date": "2024-01-23", "close": 10.31, "volume": 10022.0}, {"date": "2024-01-24", "close": 10.3144, "volume": 3805.0}, {"date": "2024-01-25", "close": 10.3144, "volume": null}, {"date": "2024-01-26", "close": 10.315, "volume": 50569.0}, {"date": "2024-01-29", "close": 10.34, "volume": 129807.0}, {"date": "2024-01-30", "close": 10.335, "volume": 2372.0}, {"date": "2024-01-31", "close": 10.33, "volume": 108236.0}, {"date": "2024-02-01", "close": 10.35, "volume": 158584.0}, {"date": "2024-02-02", "close": 10.35, "volume": 5620.0}, {"date": "2024-02-05", "close": 10.36, "volume": 1135.0}, {"date": "2024-02-06", "close": 10.36, "volume": null}, {"date": "2024-02-07", "close": 10.36, "volume": 35950.0}, {"date": "2024-02-08", "close": 10.36, "volume": 50259.0}, {"date": "2024-02-09", "close": 10.39, "volume": 66700.0}, {"date": "2024-02-12", "close": 10.39, "volume": 3020.0}, {"date": "2024-02-13", "close": 10.365, "volume": 6760.0}, {"date": "2024-02-14", "close": 10.36, "volume": 860.0}, {"date": "2024-02-15", "close": 10.36, "volume": null}, {"date": "2024-02-16", "close": 10.36, "volume": 4962.0}, {"date": "2024-02-20", "close": 10.36, "volume": 1056.0}, {"date": "2024-02-21", "close": 10.365, "volume": 477.0}, {"date": "2024-02-22", "close": 10.365, "volume": null}, {"date": "2024-02-23", "close": 10.38, "volume": 6914.0}, {"date": "2024-02-26", "close": 10.36, "volume": 8743.0}, {"date": "2024-02-27", "close": 10.39, "volume": 49452.0}, {"date": "2024-02-28", "close": 10.32, "volume": 268155.0}, {"date": "2024-02-29", "close": 10.36, "volume": 347509.0}, {"date": "2024-03-01", "close": 10.32, "volume": 72513.0}, {"date": "2024-03-04", "close": 10.35, "volume": 150116.0}, {"date": "2024-03-05", "close": 10.37, "volume": 332130.0}, {"date": "2024-03-06", "close": 10.3627, "volume": 50507.0}, {"date": "2024-03-07", "close": 10.38, "volume": 47671.0}, {"date": "2024-03-08", "close": 10.38, "volume": null}, {"date": "2024-03-11", "close": 10.39, "volume": 664.0}, {"date": "2024-03-12", "close": 10.39, "volume": 120773.0}, {"date": "2024-03-13", "close": 10.4, "volume": 1785.0}, {"date": "2024-03-14", "close": 10.4, "volume": 1674.0}, {"date": "2024-03-15", "close": 10.37, "volume": 1979.0}, {"date": "2024-03-18", "close": 10.37, "volume": 3866.0}, {"date": "2024-03-19", "close": 10.4, "volume": 6935.0}, {"date": "2024-03-20", "close": 10.4, "volume": 80471.0}, {"date": "2024-03-21", "close": 10.39, "volume": 117448.0}, {"date": "2024-03-22", "close": 10.39, "volume": 23206.0}, {"date": "2024-03-25", "close": 10.38, "volume": 5903.0}, {"date": "2024-03-26", "close": 10.42, "volume": 2795.0}, {"date": "2024-03-27", "close": 10.42, "volume": 3722.0}, {"date": "2024-03-28", "close": 10.42, "volume": 3008.0}, {"date": "2024-04-01", "close": 10.42, "volume": 1616.0}, {"date": "2024-04-02", "close": 10.43, "volume": 4763.0}, {"date": "2024-04-03", "close": 10.49, "volume": 365.0}, {"date": "2024-04-04", "close": 10.43, "volume": 133688.0}, {"date": "2024-04-05", "close": 10.42, "volume": 51724.0}, {"date": "2024-04-08", "close": 10.43, "volume": 5071.0}, {"date": "2024-04-09", "close": 10.42, "volume": 34077.0}, {"date": "2024-04-10", "close": 10.43, "volume": 41667.0}, {"date": "2024-04-11", "close": 10.45, "volume": 111831.0}, {"date": "2024-04-12", "close": 10.45, "volume": 3911.0}, {"date": "2024-04-15", "close": 10.45, "volume": 1625.0}, {"date": "2024-04-16", "close": 10.47, "volume": 3390.0}, {"date": "2024-04-17", "close": 10.47, "volume": 39310.0}, {"date": "2024-04-18", "close": 10.47, "volume": 50671.0}, {"date": "2024-04-19", "close": 10.45, "volume": 22030.0}, {"date": "2024-04-22", "close": 10.46, "volume": 9173.0}, {"date": "2024-04-23", "close": 10.47, "volume": 104618.0}, {"date": "2024-04-24", "close": 10.47, "volume": 79979.0}, {"date": "2024-04-25", "close": 10.49, "volume": 93340.0}, {"date": "2024-04-26", "close": 10.49, "volume": null}, {"date": "2024-04-29", "close": 10.47, "volume": 1905.0}, {"date": "2024-04-30", "close": 10.49, "volume": 58464.0}, {"date": "2024-05-01", "close": 10.5, "volume": 14176.0}, {"date": "2024-05-02", "close": 10.5, "volume": null}, {"date": "2024-05-03", "close": 10.5, "volume": null}, {"date": "2024-05-06", "close": 10.5, "volume": 2336.0}, {"date": "2024-05-07", "close": 10.5, "volume": 15434.0}, {"date": "2024-05-08", "close": 10.5, "volume": 2330.0}, {"date": "2024-05-09", "close": 10.51, "volume": 7714.0}, {"date": "2024-05-10", "close": 10.52, "volume": 4068.0}, {"date": "2024-05-13", "close": 10.52, "volume": 11663.0}, {"date": "2024-05-14", "close": 10.5, "volume": 2737.0}, {"date": "2024-05-15", "close": 10.525, "volume": 2689.0}, {"date": "2024-05-16", "close": 10.5, "volume": 2517.0}, {"date": "2024-05-17", "close": 10.53, "volume": 6949.0}, {"date": "2024-05-20", "close": 10.51, "volume": 9587.0}, {"date": "2024-05-21", "close": 10.515, "volume": 1294851.0}, {"date": "2024-05-22", "close": 10.51, "volume": 55165.0}, {"date": "2024-05-23", "close": 10.53, "volume": 3675.0}, {"date": "2024-05-24", "close": 10.47, "volume": 8076.0}, {"date": "2024-05-28", "close": 10.52, "volume": 27394.0}, {"date": "2024-05-29", "close": 10.53, "volume": 505.0}, {"date": "2024-05-30", "close": 10.52, "volume": 4210.0}, {"date": "2024-05-31", "close": 10.5258, "volume": 11249.0}, {"date": "2024-06-03", "close": 10.53, "volume": 6778.0}, {"date": "2024-06-04", "close": 10.535, "volume": 238721.0}, {"date": "2024-06-05", "close": 10.53, "volume": 4668.0}, {"date": "2024-06-06", "close": 10.5295, "volume": 17811.0}, {"date": "2024-06-07", "close": 10.54, "volume": 1391.0}, {"date": "2024-06-10", "close": 10.5333, "volume": 1258.0}, {"date": "2024-06-11", "close": 10.53, "volume": 542.0}, {"date": "2024-06-12", "close": 10.515, "volume": 25257.0}, {"date": "2024-06-13", "close": 10.51, "volume": 44825.0}, {"date": "2024-06-14", "close": 10.51, "volume": 14467.0}, {"date": "2024-06-17", "close": 10.5, "volume": 8350.0}, {"date": "2024-06-18", "close": 10.51, "volume": 6528.0}, {"date": "2024-06-20", "close": 10.51, "volume": 154025.0}, {"date": "2024-06-21", "close": 10.52, "volume": 418409.0}, {"date": "2024-06-24", "close": 10.52, "volume": 1021.0}, {"date": "2024-06-25", "close": 10.52, "volume": null}, {"date": "2024-06-26", "close": 10.5101, "volume": 80058.0}, {"date": "2024-06-27", "close": 10.52, "volume": 393960.0}, {"date": "2024-06-28", "close": 10.51, "volume": 41256.0}, {"date": "2024-07-01", "close": 10.51, "volume": 202313.0}, {"date": "2024-07-02", "close": 10.53, "volume": 721827.0}, {"date": "2024-07-03", "close": 10.53, "volume": 154605.0}, {"date": "2024-07-05", "close": 10.54, "volume": 3821.0}, {"date": "2024-07-08", "close": 10.54, "volume": 10014.0}, {"date": "2024-07-09", "close": 10.54, "volume": 10449.0}, {"date": "2024-07-10", "close": 10.55, "volume": 933.0}, {"date": "2024-07-11", "close": 10.54, "volume": 659.0}, {"date": "2024-07-12", "close": 10.53, "volume": 154754.0}, {"date": "2024-07-15", "close": 10.55, "volume": 103.0}, {"date": "2024-07-16", "close": 10.55, "volume": 7910.0}, {"date": "2024-07-17", "close": 10.56, "volume": 106.0}, {"date": "2024-07-18", "close": 10.55, "volume": 92484.0}, {"date": "2024-07-19", "close": 10.5599, "volume": 1216.0}, {"date": "2024-07-22", "close": 10.54, "volume": 6805.0}, {"date": "2024-07-23", "close": 10.57, "volume": 189619.0}, {"date": "2024-07-24", "close": 10.57, "volume": 13025.0}, {"date": "2024-07-25", "close": 10.57, "volume": 5834.0}, {"date": "2024-07-26", "close": 10.57, "volume": 120447.0}, {"date": "2024-07-29", "close": 10.56, "volume": 169947.0}, {"date": "2024-07-30", "close": 10.57, "volume": 400280.0}, {"date": "2024-07-31", "close": 10.575, "volume": 300967.0}, {"date": "2024-08-01", "close": 10.57, "volume": 1628.0}, {"date": "2024-08-02", "close": 10.58, "volume": 13406.0}, {"date": "2024-08-05", "close": 10.61, "volume": 51649.0}, {"date": "2024-08-06", "close": 10.61, "volume": 360.0}, {"date": "2024-08-07", "close": 10.59, "volume": 217.0}, {"date": "2024-08-08", "close": 10.6, "volume": 111.0}, {"date": "2024-08-09", "close": 10.62, "volume": 114.0}, {"date": "2024-08-12", "close": 10.61, "volume": 4630.0}, {"date": "2024-08-13", "close": 10.605, "volume": 1133.0}, {"date": "2024-08-14", "close": 10.6, "volume": 102739.0}, {"date": "2024-08-15", "close": 10.6, "volume": 10723.0}, {"date": "2024-08-16", "close": 10.604, "volume": 607.0}, {"date": "2024-08-19", "close": 10.59, "volume": 618.0}, {"date": "2024-08-20", "close": 10.61, "volume": 430827.0}, {"date": "2024-08-21", "close": 10.61, "volume": 53954.0}, {"date": "2024-08-22", "close": 10.6, "volume": 111168.0}, {"date": "2024-08-23", "close": 10.6, "volume": 782641.0}, {"date": "2024-08-26", "close": 10.6, "volume": 1589964.0}, {"date": "2024-08-27", "close": 10.61, "volume": 83110.0}, {"date": "2024-08-28", "close": 10.61, "volume": 5080.0}, {"date": "2024-08-29", "close": 10.62, "volume": 559.0}, {"date": "2024-08-30", "close": 10.63, "volume": 400.0}, {"date": "2024-09-03", "close": 10.615, "volume": 7365.0}, {"date": "2024-09-04", "close": 10.6204, "volume": 8896.0}, {"date": "2024-09-05", "close": 10.62, "volume": 14359.0}, {"date": "2024-09-06", "close": 10.63, "volume": 15063.0}, {"date": "2024-09-09", "close": 10.62, "volume": 55797.0}, {"date": "2024-09-10", "close": 10.63, "volume": 591792.0}, {"date": "2024-09-11", "close": 10.63, "volume": 56993.0}, {"date": "2024-09-12", "close": 10.63, "volume": null}, {"date": "2024-09-13", "close": 10.64, "volume": 31246.0}, {"date": "2024-09-16", "close": 10.65, "volume": 55001.0}, {"date": "2024-09-17", "close": 10.65, "volume": 104230.0}, {"date": "2024-09-18", "close": 10.6599, "volume": 1870.0}, {"date": "2024-09-19", "close": 10.66, "volume": 839.0}, {"date": "2024-09-20", "close": 10.66, "volume": 10739.0}, {"date": "2024-09-23", "close": 10.68, "volume": 136.0}, {"date": "2024-09-24", "close": 10.67, "volume": 134012.0}, {"date": "2024-09-25", "close": 10.665, "volume": 932586.0}, {"date": "2024-09-26", "close": 10.69, "volume": 4468.0}, {"date": "2024-09-27", "close": 10.69, "volume": null}, {"date": "2024-09-30", "close": 10.66, "volume": 8175.0}, {"date": "2024-10-01", "close": 10.68, "volume": 463.0}, {"date": "2024-10-02", "close": 10.72, "volume": 149.0}, {"date": "2024-10-03", "close": 10.82, "volume": 206.0}, {"date": "2024-10-04", "close": 10.69, "volume": 2261.0}, {"date": "2024-10-07", "close": 10.75, "volume": 5458.0}, {"date": "2024-10-08", "close": 10.66, "volume": 2166.0}, {"date": "2024-10-09", "close": 10.66, "volume": 21690.0}, {"date": "2024-10-10", "close": 10.66, "volume": 3388.0}, {"date": "2024-10-11", "close": 10.66, "volume": 2629.0}, {"date": "2024-10-14", "close": 10.67, "volume": 1009.0}, {"date": "2024-10-15", "close": 10.6702, "volume": 35106.0}, {"date": "2024-10-16", "close": 10.66, "volume": 1265.0}, {"date": "2024-10-17", "close": 10.69, "volume": 4734.0}, {"date": "2024-10-18", "close": 10.86, "volume": 8070.0}, {"date": "2024-10-21", "close": 10.67, "volume": 5792.0}, {"date": "2024-10-22", "close": 10.67, "volume": 673.0}, {"date": "2024-10-23", "close": 10.67, "volume": 16759.0}, {"date": "2024-10-24", "close": 10.69, "volume": 2485.0}, {"date": "2024-10-25", "close": 10.68, "volume": 2668.0}, {"date": "2024-10-28", "close": 10.69, "volume": 52074.0}, {"date": "2024-10-29", "close": 10.68, "volume": 11021.0}, {"date": "2024-10-30", "close": 10.68, "volume": 64658.0}, {"date": "2024-10-31", "close": 10.68, "volume": 713.0}, {"date": "2024-11-01", "close": 10.68, "volume": 13554.0}, {"date": "2024-11-04", "close": 10.7, "volume": 80648.0}, {"date": "2024-11-05", "close": 10.69, "volume": 16078.0}, {"date": "2024-11-06", "close": 10.69, "volume": 34568.0}, {"date": "2024-11-07", "close": 10.7, "volume": 54861.0}, {"date": "2024-11-08", "close": 10.7, "volume": 4639.0}, {"date": "2024-11-11", "close": 10.7, "volume": 287952.0}, {"date": "2024-11-12", "close": 10.7, "volume": null}, {"date": "2024-11-13", "close": 10.71, "volume": 25284.0}, {"date": "2024-11-14", "close": 10.71, "volume": 8722.0}, {"date": "2024-11-15", "close": 10.7, "volume": 207.0}, {"date": "2024-11-18", "close": 10.7, "volume": null}, {"date": "2024-11-19", "close": 10.7599, "volume": 22127.0}, {"date": "2024-11-20", "close": 10.76, "volume": 7694.0}, {"date": "2024-11-21", "close": 10.71, "volume": 41450.0}, {"date": "2024-11-22", "close": 10.72, "volume": 12577.0}, {"date": "2024-11-25", "close": 10.73, "volume": 8314.0}, {"date": "2024-11-26", "close": 10.73, "volume": 3000.0}, {"date": "2024-11-27", "close": 10.7492, "volume": 5261.0}, {"date": "2024-11-29", "close": 10.7492, "volume": null}, {"date": "2024-12-02", "close": 10.74, "volume": 38330.0}, {"date": "2024-12-03", "close": 10.74, "volume": 316.0}, {"date": "2024-12-04", "close": 10.73, "volume": 137535.0}, {"date": "2024-12-05", "close": 10.7301, "volume": 1029.0}, {"date": "2024-12-06", "close": 10.74, "volume": 629.0}, {"date": "2024-12-09", "close": 10.75, "volume": 3013.0}, {"date": "2024-12-10", "close": 10.755, "volume": 8083.0}, {"date": "2024-12-11", "close": 10.762, "volume": 5000.0}, {"date": "2024-12-12", "close": 10.75, "volume": 5593.0}, {"date": "2024-12-13", "close": 10.75, "volume": 8721.0}, {"date": "2024-12-16", "close": 10.76, "volume": 66790.0}, {"date": "2024-12-17", "close": 10.76, "volume": 16014.0}, {"date": "2024-12-18", "close": 10.76, "volume": 23670.0}, {"date": "2024-12-19", "close": 10.76, "volume": 1361.0}, {"date": "2024-12-20", "close": 10.76, "volume": 79820.0}, {"date": "2024-12-23", "close": 10.775, "volume": 2791.0}, {"date": "2024-12-24", "close": 10.775, "volume": null}, {"date": "2024-12-26", "close": 10.76, "volume": 2455.0}, {"date": "2024-12-27", "close": 10.76, "volume": 857.0}, {"date": "2024-12-30", "close": 10.76, "volume": 362.0}, {"date": "2024-12-31", "close": 10.77, "volume": 27785.0}, {"date": "2025-01-02", "close": 10.77, "volume": 4130.0}, {"date": "2025-01-03", "close": 10.77, "volume": 279.0}, {"date": "2025-01-06", "close": 10.77, "volume": 28239.0}, {"date": "2025-01-07", "close": 10.78, "volume": 4416.0}, {"date": "2025-01-08", "close": 10.79, "volume": 154398.0}, {"date": "2025-01-10", "close": 10.795, "volume": 1345.0}, {"date": "2025-01-13", "close": 10.8, "volume": 26064.0}, {"date": "2025-01-14", "close": 10.79, "volume": 13274.0}, {"date": "2025-01-15", "close": 10.8, "volume": 1316.0}, {"date": "2025-01-16", "close": 10.8, "volume": 2884.0}, {"date": "2025-01-17", "close": 10.8, "volume": null}, {"date": "2025-01-21", "close": 10.82, "volume": 7980.0}, {"date": "2025-01-22", "close": 10.81, "volume": 2652.0}, {"date": "2025-01-23", "close": 10.81, "volume": 10726.0}, {"date": "2025-01-24", "close": 10.81, "volume": 22722.0}, {"date": "2025-01-27", "close": 10.82, "volume": 517.0}, {"date": "2025-01-28", "close": 10.82, "volume": 1452.0}, {"date": "2025-01-29", "close": 10.815, "volume": 4833.0}, {"date": "2025-01-30", "close": 10.82, "volume": 10398.0}, {"date": "2025-01-31", "close": 10.82, "volume": 611.0}, {"date": "2025-02-03", "close": 10.81, "volume": 1695.0}, {"date": "2025-02-04", "close": 10.81, "volume": null}, {"date": "2025-02-05", "close": 10.82, "volume": 3587.0}, {"date": "2025-02-06", "close": 10.81, "volume": 632197.0}, {"date": "2025-02-07", "close": 10.85, "volume": 1038.0}, {"date": "2025-02-10", "close": 10.85, "volume": 33564.0}, {"date": "2025-02-11", "close": 10.86, "volume": 642455.0}, {"date": "2025-02-12", "close": 10.86, "volume": 6145.0}, {"date": "2025-02-13", "close": 10.86, "volume": 2133.0}, {"date": "2025-02-14", "close": 10.86, "volume": 4115.0}, {"date": "2025-02-18", "close": 10.867, "volume": 1645.0}, {"date": "2025-02-19", "close": 10.86, "volume": 1439.0}, {"date": "2025-02-20", "close": 10.86, "volume": 1320.0}, {"date": "2025-02-21", "close": 10.87, "volume": 5868.0}, {"date": "2025-02-24", "close": 10.87, "volume": 1928.0}, {"date": "2025-02-25", "close": 10.87, "volume": 585.0}, {"date": "2025-02-26", "close": 10.93, "volume": 6098.0}, {"date": "2025-02-27", "close": 10.88, "volume": 17255.0}, {"date": "2025-02-28", "close": 10.89, "volume": 1056.0}, {"date": "2025-03-03", "close": 10.9, "volume": 4182.0}, {"date": "2025-03-04", "close": 10.89, "volume": 153263.0}, {"date": "2025-03-05", "close": 10.91, "volume": 103239.0}, {"date": "2025-03-06", "close": 10.91, "volume": 921.0}, {"date": "2025-03-07", "close": 10.89, "volume": 3953.0}, {"date": "2025-03-10", "close": 10.9001, "volume": 1333.0}, {"date": "2025-03-11", "close": 10.89, "volume": 1613.0}, {"date": "2025-03-12", "close": 10.89, "volume": 693.0}, {"date": "2025-03-13", "close": 10.9, "volume": 6401.0}, {"date": "2025-03-14", "close": 10.9, "volume": null}, {"date": "2025-03-17", "close": 10.9, "volume": 16366.0}, {"date": "2025-03-18", "close": 10.91, "volume": 4939.0}, {"date": "2025-03-19", "close": 10.91, "volume": null}, {"date": "2025-03-20", "close": 10.91, "volume": null}, {"date": "2025-03-21", "close": 10.91, "volume": 320.0}, {"date": "2025-03-24", "close": 10.91, "volume": 155.0}, {"date": "2025-03-25", "close": 10.93, "volume": 33824.0}, {"date": "2025-03-26", "close": 10.95, "volume": 2320.0}, {"date": "2025-03-27", "close": 10.95, "volume": null}, {"date": "2025-03-28", "close": 10.99, "volume": 3249.0}, {"date": "2025-03-31", "close": 10.99, "volume": 7179.0}, {"date": "2025-04-01", "close": 10.88, "volume": 4260.0}, {"date": "2025-04-02", "close": 10.93, "volume": 6503.0}, {"date": "2025-04-03", "close": 10.96, "volume": 955.0}, {"date": "2025-04-04", "close": 10.94, "volume": 2389.0}, {"date": "2025-04-07", "close": 10.94, "volume": 205420.0}, {"date": "2025-04-08", "close": 11.03, "volume": 566.0}, {"date": "2025-04-09", "close": 11.0, "volume": 1739.0}, {"date": "2025-04-10", "close": 11.0, "volume": null}, {"date": "2025-04-11", "close": 10.98, "volume": 255477.0}, {"date": "2025-04-14", "close": 10.99, "volume": 13500.0}, {"date": "2025-04-15", "close": 10.99, "volume": null}, {"date": "2025-04-16", "close": 10.99, "volume": 230248.0}, {"date": "2025-04-17", "close": 10.96, "volume": 9856.0}, {"date": "2025-04-21", "close": 10.96, "volume": 203.0}, {"date": "2025-04-22", "close": 10.96, "volume": 160.0}, {"date": "2025-04-23", "close": 10.96, "volume": 7742.0}, {"date": "2025-04-24", "close": 10.9989, "volume": 16710.0}, {"date": "2025-04-25", "close": 11.03, "volume": 73278.0}, {"date": "2025-04-28", "close": 11.06, "volume": 20212.0}, {"date": "2025-04-29", "close": 11.055, "volume": 228.0}, {"date": "2025-04-30", "close": 11.06, "volume": 351852.0}, {"date": "2025-05-01", "close": 11.07, "volume": 321241.0}, {"date": "2025-05-02", "close": 11.105, "volume": 2363.0}, {"date": "2025-05-05", "close": 11.07, "volume": 252774.0}, {"date": "2025-05-06", "close": 11.075, "volume": 1009.0}, {"date": "2025-05-07", "close": 11.054, "volume": 114030.0}, {"date": "2025-05-08", "close": 11.05, "volume": 23630.0}, {"date": "2025-05-09", "close": 11.04, "volume": 1673.0}, {"date": "2025-05-12", "close": 11.07, "volume": 1781.0}, {"date": "2025-05-13", "close": 11.06, "volume": 189226.0}, {"date": "2025-05-14", "close": 11.05, "volume": 6772.0}, {"date": "2025-05-15", "close": 11.05, "volume": 233.0}, {"date": "2025-05-16", "close": 11.04, "volume": 137.0}, {"date": "2025-05-19", "close": 11.04, "volume": 105.0}, {"date": "2025-05-20", "close": 11.04, "volume": 155.0}, {"date": "2025-05-21", "close": 11.04, "volume": 150.0}, {"date": "2025-05-22", "close": 11.04, "volume": 167469.0}, {"date": "2025-05-23", "close": 11.04, "volume": 935.0}, {"date": "2025-05-27", "close": 11.04, "volume": 121.0}, {"date": "2025-05-28", "close": 11.04, "volume": 11257.0}, {"date": "2025-05-29", "close": 11.04, "volume": 519.0}, {"date": "2025-05-30", "close": 11.04, "volume": 55473.0}, {"date": "2025-06-02", "close": 11.05, "volume": 119.0}, {"date": "2025-06-03", "close": 11.05, "volume": 28787.0}, {"date": "2025-06-04", "close": 11.05, "volume": 13394.0}, {"date": "2025-06-05", "close": 11.105, "volume": 278258.0}, {"date": "2025-06-06", "close": 11.1, "volume": 566.0}, {"date": "2025-06-09", "close": 11.0754, "volume": 19648.0}, {"date": "2025-06-10", "close": 11.0754, "volume": null}, {"date": "2025-06-11", "close": 11.0604, "volume": 3618.0}, {"date": "2025-06-12", "close": 11.085, "volume": 8208.0}, {"date": "2025-06-13", "close": 11.05, "volume": 100.0}, {"date": "2025-06-16", "close": 11.06, "volume": 11500.0}, {"date": "2025-06-17", "close": 11.07, "volume": 497214.0}, {"date": "2025-06-18", "close": 11.08, "volume": 8729.0}, {"date": "2025-06-20", "close": 11.1, "volume": 103.0}, {"date": "2025-06-23", "close": 11.1, "volume": null}, {"date": "2025-06-24", "close": 11.1, "volume": 990.0}, {"date": "2025-06-25", "close": 11.06, "volume": 15508.0}, {"date": "2025-06-26", "close": 11.1, "volume": 124721.0}, {"date": "2025-06-27", "close": 11.1, "volume": 198879.0}, {"date": "2025-06-30", "close": 11.1, "volume": 180621.0}, {"date": "2025-07-01", "close": 11.105, "volume": 2110.0}, {"date": "2025-07-02", "close": 11.08, "volume": 204171.0}, {"date": "2025-07-03", "close": 11.06, "volume": 200512.0}, {"date": "2025-07-07", "close": 11.07, "volume": 11649.0}, {"date": "2025-07-08", "close": 11.075, "volume": 32567.0}, {"date": "2025-07-09", "close": 11.07, "volume": 62691.0}, {"date": "2025-07-10", "close": 11.06, "volume": 685271.0}, {"date": "2025-07-11", "close": 11.06, "volume": 5033.0}, {"date": "2025-07-14", "close": 11.065, "volume": 102018.0}, {"date": "2025-07-15", "close": 11.065, "volume": 172296.0}, {"date": "2025-07-16", "close": 11.13, "volume": 2665060.0}, {"date": "2025-07-17", "close": 11.15, "volume": 6579.0}, {"date": "2025-07-18", "close": 11.14, "volume": 1540298.0}, {"date": "2025-07-21", "close": 11.11, "volume": 2242028.0}, {"date": "2025-07-22", "close": 11.13, "volume": 101341.0}, {"date": "2025-07-23", "close": 11.13, "volume": 38104.0}, {"date": "2025-07-24", "close": 11.13, "volume": 100702.0}, {"date": "2025-07-25", "close": 11.17, "volume": 2683.0}, {"date": "2025-07-28", "close": 11.16, "volume": 176217.0}, {"date": "2025-07-29", "close": 11.16, "volume": 514.0}, {"date": "2025-07-30", "close": 11.16, "volume": null}, {"date": "2025-07-31", "close": 11.18, "volume": 50950.0}, {"date": "2025-08-01", "close": 11.2, "volume": 50737.0}, {"date": "2025-08-04", "close": 11.2, "volume": null}, {"date": "2025-08-05", "close": 11.2, "volume": null}, {"date": "2025-08-06", "close": 11.18, "volume": 13511.0}, {"date": "2025-08-07", "close": 11.18, "volume": 318424.0}, {"date": "2025-08-08", "close": 11.18, "volume": null}, {"date": "2025-08-11", "close": 11.19, "volume": 352.0}, {"date": "2025-08-12", "close": 11.2, "volume": 15093.0}, {"date": "2025-08-13", "close": 11.19, "volume": 86421.0}, {"date": "2025-08-14", "close": 11.2, "volume": 200041.0}, {"date": "2025-08-15", "close": 11.2008, "volume": 3017.0}, {"date": "2025-08-18", "close": 11.2008, "volume": null}, {"date": "2025-08-19", "close": 11.19, "volume": 77706.0}, {"date": "2025-08-20", "close": 11.17, "volume": 207747.0}, {"date": "2025-08-21", "close": 11.2, "volume": 2773.0}, {"date": "2025-08-22", "close": 11.19, "volume": 1408.0}, {"date": "2025-08-25", "close": 11.2, "volume": 723.0}, {"date": "2025-08-26", "close": 11.2, "volume": null}, {"date": "2025-08-27", "close": 11.2, "volume": null}, {"date": "2025-08-28", "close": 11.21, "volume": 1162.0}, {"date": "2025-08-29", "close": 11.22, "volume": 171.0}, {"date": "2025-09-02", "close": 11.22, "volume": 51771.0}, {"date": "2025-09-03", "close": 11.22, "volume": 3234.0}, {"date": "2025-09-04", "close": 11.22, "volume": null}, {"date": "2025-09-05", "close": 11.22, "volume": null}, {"date": "2025-09-08", "close": 11.23, "volume": 139891.0}, {"date": "2025-09-09", "close": 11.23, "volume": null}, {"date": "2025-09-10", "close": 11.23, "volume": null}, {"date": "2025-09-11", "close": 11.24, "volume": 327.0}, {"date": "2025-09-12", "close": 11.24, "volume": null}, {"date": "2025-09-15", "close": 11.24, "volume": null}, {"date": "2025-09-16", "close": 11.24, "volume": null}, {"date": "2025-09-17", "close": 11.19, "volume": 131.0}, {"date": "2025-09-18", "close": 11.21, "volume": 790.0}, {"date": "2025-09-19", "close": 11.21, "volume": null}, {"date": "2025-09-22", "close": 11.23, "volume": 1044.0}, {"date": "2025-09-23", "close": 11.39, "volume": 1765.0}, {"date": "2025-09-24", "close": 11.39, "volume": null}, {"date": "2025-09-25", "close": 11.39, "volume": null}, {"date": "2025-09-26", "close": 11.39, "volume": null}, {"date": "2025-09-29", "close": 11.39, "volume": null}, {"date": "2025-09-30", "close": 11.34, "volume": 394.0}, {"date": "2025-10-01", "close": 11.24, "volume": 2770.0}, {"date": "2025-10-02", "close": 11.24, "volume": null}, {"date": "2025-10-03", "close": 11.35, "volume": 59078.0}, {"date": "2025-10-06", "close": 11.35, "volume": 357.0}, {"date": "2025-10-07", "close": 11.35, "volume": null}, {"date": "2025-10-08", "close": 11.35, "volume": null}, {"date": "2025-10-09", "close": 11.27, "volume": 1078.0}, {"date": "2025-10-10", "close": 11.3, "volume": 175976.0}, {"date": "2025-10-13", "close": 11.3, "volume": 6977.0}, {"date": "2025-10-14", "close": 11.3082, "volume": 78826.0}, {"date": "2025-10-15", "close": 11.3036, "volume": 2500.0}, {"date": "2025-10-16", "close": 11.28, "volume": 10340.0}, {"date": "2025-10-17", "close": 11.32, "volume": 345.0}, {"date": "2025-10-20", "close": 11.32, "volume": 56482.0}, {"date": "2025-10-21", "close": 11.32, "volume": 747.0}, {"date": "2025-10-22", "close": 11.31, "volume": 1722.0}, {"date": "2025-10-23", "close": 11.35, "volume": 649.0}, {"date": "2025-10-24", "close": 11.35, "volume": 131.0}, {"date": "2025-10-27", "close": 11.35, "volume": null}, {"date": "2025-10-28", "close": 11.28, "volume": 125.0}, {"date": "2025-10-29", "close": 11.32, "volume": 11644.0}, {"date": "2025-10-30", "close": 11.32, "volume": null}, {"date": "2025-10-31", "close": 11.32, "volume": 334.0}, {"date": "2025-11-03", "close": 11.32, "volume": null}, {"date": "2025-11-04", "close": 11.3, "volume": 27162.0}, {"date": "2025-11-05", "close": 11.3, "volume": null}, {"date": "2025-11-06", "close": 11.3, "volume": null}, {"date": "2025-11-07", "close": 11.31, "volume": 5238.0}, {"date": "2025-11-10", "close": 11.31, "volume": null}, {"date": "2025-11-11", "close": 11.31, "volume": null}, {"date": "2025-11-12", "close": 11.35, "volume": 1224.0}, {"date": "2025-11-13", "close": 11.32, "volume": 25452.0}, {"date": "2025-11-14", "close": 11.32, "volume": 4003.0}, {"date": "2025-11-17", "close": 11.28, "volume": 112.0}, {"date": "2025-11-18", "close": 11.32, "volume": 649.0}, {"date": "2025-11-19", "close": 11.32, "volume": null}, {"date": "2025-11-20", "close": 11.3398, "volume": 1117.0}, {"date": "2025-11-21", "close": 11.33, "volume": 8351.0}, {"date": "2025-11-24", "close": 11.33, "volume": null}, {"date": "2025-11-25", "close": 11.33, "volume": 3898.0}, {"date": "2025-11-26", "close": 11.33, "volume": 73857.0}, {"date": "2025-11-28", "close": 11.33, "volume": null}, {"date": "2025-12-01", "close": 11.295, "volume": 51325.0}, {"date": "2025-12-02", "close": 11.295, "volume": null}, {"date": "2025-12-03", "close": 11.31, "volume": 556785.0}, {"date": "2025-12-04", "close": 11.309, "volume": 1060.0}, {"date": "2025-12-05", "close": 11.295, "volume": 4495.0}, {"date": "2025-12-08", "close": 11.31, "volume": 25470.0}, {"date": "2025-12-09", "close": 11.34, "volume": 1206.0}, {"date": "2025-12-10", "close": 11.35, "volume": 8204.0}, {"date": "2025-12-11", "close": 11.32, "volume": 6693.0}, {"date": "2025-12-12", "close": 11.33, "volume": 14302.0}, {"date": "2025-12-15", "close": 11.3, "volume": 36603.0}, {"date": "2025-12-16", "close": 11.34, "volume": 1205.0}, {"date": "2025-12-17", "close": 11.35, "volume": 180930.0}, {"date": "2025-12-18", "close": 11.38, "volume": 615923.0}, {"date": "2025-12-19", "close": 11.37, "volume": 205.0}, {"date": "2025-12-22", "close": 11.36, "volume": 112.0}, {"date": "2025-12-23", "close": 11.39, "volume": 372.0}, {"date": "2025-12-24", "close": 11.38, "volume": 696.0}, {"date": "2025-12-26", "close": 11.375, "volume": 491.0}, {"date": "2025-12-29", "close": 11.38, "volume": 56928.0}, {"date": "2025-12-30", "close": 11.39, "volume": 25214.0}, {"date": "2025-12-31", "close": 11.38, "volume": 2456.0}, {"date": "2026-01-02", "close": 11.4, "volume": 2515.0}, {"date": "2026-01-05", "close": 11.43, "volume": 153.0}, {"date": "2026-01-06", "close": 11.3945, "volume": 7910.0}, {"date": "2026-01-07", "close": 11.38, "volume": 1000441.0}, {"date": "2026-01-08", "close": 11.38, "volume": 1429.0}, {"date": "2026-01-09", "close": 11.41, "volume": 100635.0}, {"date": "2026-01-12", "close": 11.4, "volume": 2182.0}, {"date": "2026-01-13", "close": 11.3943, "volume": 964.0}, {"date": "2026-01-14", "close": 11.3948, "volume": 901280.0}, {"date": "2026-01-15", "close": 11.41, "volume": 31825.0}, {"date": "2026-01-16", "close": 11.41, "volume": 998.0}, {"date": "2026-01-20", "close": 11.38, "volume": 292.0}, {"date": "2026-01-21", "close": 11.39, "volume": 31078.0}, {"date": "2026-01-22", "close": 11.41, "volume": 105.0}, {"date": "2026-01-23", "close": 11.4, "volume": 2369.0}, {"date": "2026-01-26", "close": 11.4, "volume": null}, {"date": "2026-01-27", "close": 11.36, "volume": 48748.0}, {"date": "2026-01-28", "close": 11.385, "volume": 62601.0}, {"date": "2026-01-29", "close": 11.375, "volume": 3388.0}, {"date": "2026-01-30", "close": 11.38, "volume": 6300.0}, {"date": "2026-02-02", "close": 11.4, "volume": 203933.0}, {"date": "2026-02-03", "close": 11.42, "volume": 18064.0}, {"date": "2026-02-04", "close": 11.4141, "volume": 4440.0}, {"date": "2026-02-05", "close": 11.44, "volume": 17708.0}, {"date": "2026-02-06", "close": 11.44, "volume": 103851.0}, {"date": "2026-02-09", "close": 11.45, "volume": 918.0}, {"date": "2026-02-10", "close": 11.45, "volume": 3008.0}, {"date": "2026-02-11", "close": 11.45, "volume": 196835.0}, {"date": "2026-02-12", "close": 11.46, "volume": 320.0}, {"date": "2026-02-13", "close": 11.435, "volume": 23559.0}, {"date": "2026-02-17", "close": 11.45, "volume": 11529.0}, {"date": "2026-02-18", "close": 11.43, "volume": 232427.0}, {"date": "2026-02-19", "close": 11.43, "volume": 847.0}, {"date": "2026-02-20", "close": 11.43, "volume": 901.0}, {"date": "2026-02-23", "close": 11.43, "volume": 13264.0}, {"date": "2026-02-24", "close": 11.45, "volume": 2198.0}, {"date": "2026-02-25", "close": 11.45, "volume": 643735.0}, {"date": "2026-02-26", "close": 11.46, "volume": 175861.0}, {"date": "2026-02-27", "close": 11.47, "volume": 615.0}, {"date": "2026-03-02", "close": 11.47, "volume": 34763.0}, {"date": "2026-03-03", "close": 11.44, "volume": 115624.0}, {"date": "2026-03-04", "close": 11.47, "volume": 3201994.0}, {"date": "2026-03-05", "close": 11.46, "volume": 13027.0}, {"date": "2026-03-06", "close": 11.49, "volume": 1076973.0}, {"date": "2026-03-09", "close": 11.49, "volume": 296791.0}, {"date": "2026-03-10", "close": 11.47, "volume": 488229.0}, {"date": "2026-03-11", "close": 11.47, "volume": 39007.0}, {"date": "2026-03-12", "close": 11.46, "volume": 56674.0}, {"date": "2026-03-13", "close": 11.42, "volume": 24400.0}, {"date": "2026-03-16", "close": 11.48, "volume": 29210.0}, {"date": "2026-03-17", "close": 11.47, "volume": 3280.0}, {"date": "2026-03-18", "close": 11.48, "volume": 48889.0}, {"date": "2026-03-19", "close": 11.48, "volume": 229422.0}, {"date": "2026-03-20", "close": 11.44, "volume": 16969.0}, {"date": "2026-03-23", "close": 11.45, "volume": 195318.0}, {"date": "2026-03-24", "close": 11.48, "volume": 4597272.0}, {"date": "2026-03-25", "close": 11.51, "volume": 3850.0}, {"date": "2026-03-26", "close": 11.3918, "volume": 15861.0}, {"date": "2026-03-27", "close": 11.5, "volume": 56306.0}, {"date": "2026-03-30", "close": 11.53, "volume": 66731.0}, {"date": "2026-03-31", "close": 11.54, "volume": 80752.0}, {"date": "2026-04-01", "close": 11.44, "volume": 66577.0}, {"date": "2026-04-02", "close": 11.09, "volume": 19196.0}, {"date": "2026-04-06", "close": 10.64, "volume": 38463.0}, {"date": "2026-04-07", "close": 10.51, "volume": 86133.0}, {"date": "2026-04-08", "close": 10.75, "volume": 5786762.0}, {"date": "2026-04-09", "close": 10.91, "volume": 207226.0}, {"date": "2026-04-10", "close": 11.15, "volume": 156603.0}, {"date": "2026-04-13", "close": 13.05, "volume": 236917.0}, {"date": "2026-04-14", "close": 13.05, "volume": 160108.0}, {"date": "2026-04-15", "close": 13.08, "volume": 65114.0}, {"date": "2026-04-16", "close": 12.87, "volume": 566354.0}, {"date": "2026-04-17", "close": 12.73, "volume": 598791.0}, {"date": "2026-04-20", "close": 12.6551, "volume": 1027869.0}, {"date": "2026-04-21", "close": 12.91, "volume": 150967.0}, {"date": "2026-04-22", "close": 13.27, "volume": 76611.0}, {"date": "2026-04-23", "close": 15.41, "volume": 217743.0}, {"date": "2026-04-24", "close": 15.08, "volume": 191615.0}, {"date": "2026-04-27", "close": 16.0, "volume": 178116.0}, {"date": "2026-04-28", "close": 15.82, "volume": 73427.0}, {"date": "2026-04-29", "close": 15.74, "volume": 120749.0}, {"date": "2026-04-30", "close": 15.6, "volume": 98962.0}, {"date": "2026-05-01", "close": 16.91, "volume": 182754.0}, {"date": "2026-05-04", "close": 16.935, "volume": 352377.0}, {"date": "2026-05-05", "close": 15.4, "volume": 174005.0}, {"date": "2026-05-06", "close": 15.39, "volume": 246541.0}, {"date": "2026-05-07", "close": 15.4, "volume": 114186.0}, {"date": "2026-05-08", "close": 16.58, "volume": 144240.0}, {"date": "2026-05-11", "close": 16.38, "volume": 152090.0}, {"date": "2026-05-12", "close": 16.5, "volume": 375294.0}, {"date": "2026-05-13", "close": 17.63, "volume": 420994.0}, {"date": "2026-05-14", "close": 17.5, "volume": 477418.0}, {"date": "2026-05-15", "close": 17.635, "volume": 386832.0}, {"date": "2026-05-18", "close": 17.74, "volume": 260169.0}, {"date": "2026-05-19", "close": 16.15, "volume": 148881.0}, {"date": "2026-05-20", "close": 16.21, "volume": 135372.0}, {"date": "2026-05-21", "close": 16.05, "volume": 110279.0}, {"date": "2026-05-22", "close": 16.06, "volume": 189974.0}, {"date": "2026-05-26", "close": 16.39, "volume": 109303.0}, {"date": "2026-05-27", "close": 16.29, "volume": 232838.0}, {"date": "2026-05-28", "close": 16.81, "volume": 279278.0}, {"date": "2026-05-29", "close": 17.84, "volume": 465631.0}, {"date": "2026-06-01", "close": 18.68, "volume": 286203.0}, {"date": "2026-06-02", "close": 17.91, "volume": 204495.0}, {"date": "2026-06-03", "close": 18.02, "volume": 156727.0}, {"date": "2026-06-04", "close": 17.72, "volume": 201470.0}, {"date": "2026-06-05", "close": 17.25, "volume": 244517.0}, {"date": "2026-06-08", "close": 17.37, "volume": 369841.0}, {"date": "2026-06-09", "close": 18.71, "volume": 664868.0}, {"date": "2026-06-10", "close": 19.87, "volume": 1158319.0}, {"date": "2026-06-11", "close": 20.2, "volume": 509937.0}, {"date": "2026-06-12", "close": 21.88, "volume": 984478.0}, {"date": "2026-06-15", "close": 22.76, "volume": 705731.0}, {"date": "2026-06-16", "close": 23.2, "volume": 624773.0}, {"date": "2026-06-17", "close": 23.42, "volume": 761507.0}, {"date": "2026-06-18", "close": 24.84, "volume": 3558813.0}, {"date": "2026-06-22", "close": 22.92, "volume": 840875.0}, {"date": "2026-06-23", "close": 20.24, "volume": 481147.0}, {"date": "2026-06-24", "close": 20.88, "volume": 548426.0}, {"date": "2026-06-25", "close": 21.39, "volume": 419295.0}, {"date": "2026-06-26", "close": 21.24, "volume": 228877.0}, {"date": "2026-06-29", "close": 21.46, "volume": 224789.0}, {"date": "2026-06-30", "close": 22.53, "volume": 330629.0}, {"date": "2026-07-01", "close": 21.93, "volume": 677474.0}, {"date": "2026-07-02", "close": 21.69, "volume": 384305.0}, {"date": "2026-07-06", "close": 21.23, "volume": 240852.0}, {"date": "2026-07-07", "close": 20.55, "volume": 302097.0}, {"date": "2026-07-08", "close": 18.91, "volume": 289015.0}, {"date": "2026-07-09", "close": 19.77, "volume": 207763.0}, {"date": "2026-07-10", "close": 20.37, "volume": 278108.0}, {"date": "2026-07-13", "close": 19.9, "volume": 294802.0}, {"date": "2026-07-14", "close": 19.63, "volume": 307311.0}, {"date": "2026-07-15", "close": 19.88, "volume": 399497.0}, {"date": "2026-07-16", "close": 20.04, "volume": 255277.0}, {"date": "2026-07-17", "close": 19.58, "volume": 330396.0}, {"date": "2026-07-20", "close": 18.21, "volume": 160367.0}, {"date": "2026-07-21", "close": 19.28, "volume": 150094.0}, {"date": "2026-07-22", "close": 18.28, "volume": 240552.0}, {"date": "2026-07-23", "close": 17.8, "volume": 156232.0}, {"date": "2026-07-24", "close": 17.56, "volume": 208690.0}, {"date": "2026-07-27", "close": 17.69, "volume": 122832.0}, {"date": "2026-07-28", "close": 18.1, "volume": 232999.0}, {"date": "2026-07-29", "close": 17.14, "volume": 176740.0}, {"date": "2026-07-30", "close": 17.02, "volume": 184531.0}, {"date": "2026-07-31", "close": 16.89, "volume": 95933.0}, {"date": "2026-08-03", "close": 17.75, "volume": 344356.0}, {"date": "2026-08-04", "close": 18.48, "volume": 212117.0}, {"date": "2026-08-05", "close": 18.68, "volume": 94083.0}, {"date": "2026-08-06", "close": 18.27, "volume": 88952.0}, {"date": "2026-08-07", "close": 18.98, "volume": 248933.0}, {"date": "2026-08-10", "close": 18.3, "volume": 186814.0}, {"date": "2026-08-11", "close": 19.35, "volume": 305999.0}, {"date": "2026-08-12", "close": 19.11, "volume": 335507.0}, {"date": "2026-08-13", "close": 18.82, "volume": 239605.0}, {"date": "2026-08-14", "close": 18.47, "volume": 734516.0}, {"date": "2026-08-17", "close": 17.68, "volume": 297462.0}, {"date": "2026-08-18", "close": 17.53, "volume": 511072.0}, {"date": "2026-08-19", "close": 18.33, "volume": 485442.0}, {"date": "2026-08-20", "close": 17.68, "volume": 242765.0}, {"date": "2026-08-21", "close": 17.54, "volume": 225844.0}, {"date": "2026-08-24", "close": 17.49, "volume": 208616.0}, {"date": "2026-08-25", "close": 17.29, "volume": 238367.0}, {"date": "2026-08-26", "close": 17.69, "volume": 211645.0}, {"date": "2026-08-27", "close": 17.86, "volume": 155067.0}, {"date": "2026-08-28", "close": 17.5, "volume": 281879.0}, {"date": "2026-08-31", "close": 17.15, "volume": 740581.0}, {"date": "2026-09-01", "close": 16.2, "volume": 1143698.0}, {"date": "2026-09-02", "close": 16.16, "volume": 697831.0}, {"date": "2026-09-03", "close": 16.18, "volume": 399993.0}, {"date": "2026-09-04", "close": 16.7, "volume": 167486.0}, {"date": "2026-09-08", "close": 15.8, "volume": 305499.0}, {"date": "2026-09-09", "close": 14.52, "volume": 579523.0}, {"date": "2026-09-10", "close": 13.96, "volume": 633894.0}, {"date": "2026-09-11", "close": 13.36, "volume": 302968.0}, {"date": "2026-09-14", "close": 13.28, "volume": 496863.0}, {"date": "2026-09-15", "close": 13.21, "volume": 508192.0}, {"date": "2026-09-16", "close": 13.43, "volume": 405708.0}, {"date": "2026-09-17", "close": 13.32, "volume": 305089.0}, {"date": "2026-09-18", "close": 13.23, "volume": 315552.0}, {"date": "2026-09-21", "close": 13.48, "volume": 282306.0}, {"date": "2026-09-22", "close": 13.42, "volume": 327553.0}], "refreshing": true}